Brookfield Renewable (NY: BEP )

28.91 -0.29 (-0.99%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.60 16.80 16.58 16.58 57,298 -0.09(-0.53%)
Oct 29, 2015 16.78 16.78 16.58 16.67 77,979 -0.06(-0.34%)
Oct 28, 2015 16.52 16.83 16.52 16.72 35,283 +0.19(+1.14%)
Oct 27, 2015 16.87 16.88 16.50 16.53 77,745 -0.40(-2.34%)
Oct 26, 2015 17.01 17.19 16.88 16.93 81,419 -0.19(-1.10%)
Oct 23, 2015 17.34 17.34 17.08 17.12 55,028 -0.16(-0.91%)
Oct 22, 2015 17.03 17.30 16.92 17.28 39,633 +0.40(+2.35%)
Oct 21, 2015 17.43 17.43 16.88 16.88 67,388 -0.49(-2.82%)
Oct 20, 2015 17.10 17.45 17.10 17.37 47,413 +0.33(+1.96%)
Oct 19, 2015 16.85 17.05 16.84 17.04 62,012 +0.13(+0.78%)
Oct 16, 2015 17.05 17.09 16.82 16.90 53,485 -0.14(-0.85%)
Oct 15, 2015 17.10 17.26 16.97 17.05 41,293 +0.06(+0.33%)
Oct 14, 2015 17.28 17.37 16.92 16.99 49,984 -0.27(-1.57%)
Oct 13, 2015 17.33 17.56 17.15 17.26 82,369 -0.24(-1.36%)
Oct 12, 2015 17.53 17.58 17.36 17.50 31,500 -0.16(-0.89%)
Oct 09, 2015 17.31 17.91 17.18 17.66 56,058 +0.49(+2.86%)
Oct 08, 2015 17.46 17.46 17.07 17.17 60,324 -0.16(-0.91%)
Oct 07, 2015 17.53 17.53 17.29 17.33 39,380 -0.04(-0.25%)
Oct 06, 2015 18.04 18.04 17.36 17.37 35,276 -0.65(-3.63%)
Oct 05, 2015 17.14 18.06 17.14 18.02 47,911 +0.90(+5.25%)
Oct 02, 2015 17.20 17.20 17.00 17.12 34,840 -0.16(-0.91%)
Oct 01, 2015 17.37 17.41 16.99 17.28 44,445 +0.01(+0.04%)
Sep 30, 2015 16.98 17.28 16.98 17.28 134,063 +0.45(+2.65%)
Sep 29, 2015 16.60 16.85 16.60 16.83 33,007 +0.20(+1.21%)
Sep 28, 2015 17.14 17.14 16.57 16.63 54,172 -0.65(-3.75%)
Sep 25, 2015 17.15 17.40 17.12 17.28 134,485 +0.31(+1.81%)
Sep 24, 2015 17.31 17.38 16.92 16.97 59,134 -0.48(-2.77%)
Sep 23, 2015 17.37 17.67 17.36 17.45 45,713 -0.01(-0.07%)
Sep 22, 2015 17.53 17.77 17.41 17.46 64,633 -0.32(-1.80%)
Sep 21, 2015 17.15 17.85 17.15 17.78 63,979 +0.61(+3.55%)
Sep 18, 2015 17.51 17.70 17.18 17.18 99,187 -0.44(-2.50%)
Sep 17, 2015 17.23 17.70 17.23 17.61 101,422 +0.25(+1.45%)
Sep 16, 2015 16.92 17.42 16.92 17.36 202,637 +0.47(+2.75%)
Sep 15, 2015 16.85 16.94 16.72 16.90 128,282 +0.13(+0.75%)
Sep 14, 2015 16.73 16.86 16.68 16.77 45,987 +0.04(+0.26%)
Sep 11, 2015 16.73 16.88 16.62 16.73 84,736 -0.06(-0.37%)
Sep 10, 2015 17.00 17.14 16.68 16.79 104,407 -0.22(-1.29%)
Sep 09, 2015 17.41 17.46 16.97 17.01 38,696 -0.40(-2.27%)
Sep 08, 2015 16.79 17.60 16.74 17.41 129,784 +0.76(+4.57%)
Sep 04, 2015 17.03 16.65 16.65 16.65 50,761 -0.46(-2.68%)
Sep 03, 2015 16.93 17.34 16.90 17.11 116,583 +0.18(+1.04%)
Sep 02, 2015 17.26 17.31 16.85 16.93 65,637 -0.17(-0.99%)
Sep 01, 2015 17.51 17.55 17.08 17.10 50,869 -0.69(-3.85%)
Aug 31, 2015 18.14 18.14 17.46 17.78 69,601 -0.59(-3.21%)
Aug 28, 2015 18.05 18.41 17.98 18.38 68,631 +0.27(+1.49%)
Aug 27, 2015 17.66 18.14 17.30 18.11 188,718 +0.91(+5.30%)
Aug 26, 2015 16.68 17.26 16.41 17.19 99,766 +0.81(+4.93%)
Aug 25, 2015 16.52 16.83 16.39 16.39 88,146 +0.30(+1.88%)
Aug 24, 2015 16.48 17.20 16.09 16.09 198,059 -1.23(-7.08%)
Aug 21, 2015 17.70 17.87 17.26 17.31 104,368 -0.54(-3.00%)
Aug 20, 2015 18.01 18.02 17.82 17.85 56,059 -0.35(-1.93%)
Aug 19, 2015 18.01 18.20 17.81 18.20 76,553 +0.10(+0.58%)
Aug 18, 2015 18.30 18.30 18.03 18.09 54,777 -0.32(-1.74%)
Aug 17, 2015 17.87 18.41 17.85 18.41 103,191 +0.46(+2.54%)
Aug 14, 2015 17.86 18.06 17.74 17.96 242,080 +0.15(+0.83%)
Aug 13, 2015 17.70 18.10 17.63 17.81 92,985 +0.02(+0.14%)
Aug 12, 2015 17.74 17.87 17.65 17.79 79,759 +0.05(+0.28%)
Aug 11, 2015 17.79 17.79 17.49 17.74 88,755 -0.02(-0.10%)
Aug 10, 2015 17.75 17.77 17.59 17.76 87,404 +0.25(+1.44%)
Aug 07, 2015 17.47 17.79 17.47 17.50 68,648 -0.13(-0.73%)
Aug 06, 2015 17.76 17.82 17.55 17.63 74,706 -0.10(-0.59%)
Aug 05, 2015 17.45 17.74 17.45 17.74 89,151 +0.34(+1.98%)
Aug 04, 2015 17.53 17.76 17.39 17.39 69,471 -0.04(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.